Spain Ishares MSCI ETF (NY: EWP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.37	29.42	29.09	29.10	1,680,283	-0.97(-3.22%)
Jul 30, 2014	30.02	30.23	29.89	30.07	771,662	+0.29(+0.98%)
Jul 29, 2014	30.02	30.03	29.77	29.78	1,136,989	-0.15(-0.50%)
Jul 28, 2014	29.83	29.99	29.72	29.93	653,994	-0.08(-0.26%)
Jul 25, 2014	29.99	30.08	29.84	30.01	1,174,908	+0.12(+0.40%)
Jul 24, 2014	29.85	29.95	29.81	29.89	1,039,909	+0.57(+1.94%)
Jul 23, 2014	29.48	29.48	29.30	29.32	1,098,286	+0.06(+0.19%)
Jul 22, 2014	29.30	29.38	29.23	29.26	1,331,078	+0.20(+0.69%)
Jul 21, 2014	28.95	29.12	28.89	29.06	2,030,658	-0.11(-0.37%)
Jul 18, 2014	29.00	29.26	28.87	29.17	3,424,214	+0.26(+0.89%)
Jul 17, 2014	29.31	29.46	28.90	28.91	1,387,200	-0.59(-2.00%)
Jul 16, 2014	29.55	29.60	29.45	29.50	1,265,108	+0.26(+0.90%)
Jul 15, 2014	29.37	29.39	29.02	29.24	1,174,870	-0.22(-0.75%)
Jul 14, 2014	29.49	29.58	29.43	29.46	805,145	+0.09(+0.31%)
Jul 11, 2014	29.29	29.38	29.13	29.37	852,194	-0.04(-0.12%)
Jul 10, 2014	29.03	29.43	28.95	29.40	3,668,165	-0.58(-1.92%)
Jul 09, 2014	29.78	30.03	29.75	29.98	854,667	+0.28(+0.93%)
Jul 08, 2014	29.84	29.84	29.58	29.70	1,656,314	-0.58(-1.90%)
Jul 07, 2014	30.26	30.30	30.16	30.28	1,236,026	-0.53(-1.71%)
Jul 03, 2014	30.75	30.80	30.80	30.80	351,290	+0.14(+0.46%)
Jul 02, 2014	30.48	30.66	30.45	30.66	3,198,019	+0.02(+0.07%)
Jul 01, 2014	30.53	30.72	30.48	30.64	1,934,044	+0.18(+0.58%)
Jun 30, 2014	30.27	30.49	30.26	30.46	2,204,992	+0.01(+0.05%)
Jun 27, 2014	30.37	30.49	30.25	30.45	542,068	-0.12(-0.40%)
Jun 26, 2014	30.53	30.57	30.13	30.57	736,349	+0.06(+0.19%)
Jun 25, 2014	30.25	30.53	30.16	30.51	760,205	-0.08(-0.25%)
Jun 24, 2014	30.81	30.85	30.55	30.59	706,595	-0.29(-0.93%)
Jun 23, 2014	30.80	30.90	30.70	30.88	737,918	-0.01(-0.02%)
Jun 20, 2014	30.89	30.89	30.81	30.88	590,508	-0.15(-0.48%)
Jun 19, 2014	31.18	31.21	31.00	31.03	770,099	+0.01(+0.02%)
Jun 18, 2014	30.59	31.02	30.54	31.02	3,641,243	+0.55(+1.80%)
Jun 17, 2014	30.35	30.50	30.33	30.48	696,380	+0.01(+0.02%)
Jun 16, 2014	30.32	30.50	30.31	30.47	743,619	-0.07(-0.23%)
Jun 13, 2014	30.64	30.67	30.41	30.54	559,647	+0.04(+0.12%)
Jun 12, 2014	30.59	30.62	30.43	30.50	1,057,752	+0.04(+0.14%)
Jun 11, 2014	30.59	30.60	30.42	30.46	809,883	-0.41(-1.34%)
Jun 10, 2014	30.78	30.88	30.66	30.88	2,671,527	-0.06(-0.20%)
Jun 06, 2014	30.78	30.95	30.72	30.94	3,271,249	+0.52(+1.71%)
Jun 05, 2014	30.23	30.43	30.01	30.42	4,191,488	+0.59(+1.98%)
Jun 04, 2014	29.72	29.85	29.64	29.83	962,415	-0.02(-0.07%)
Jun 03, 2014	29.86	29.95	29.81	29.85	937,650	-0.15(-0.49%)
Jun 02, 2014	30.09	30.09	29.91	30.00	508,151	-0.04(-0.14%)
May 30, 2014	29.89	30.05	29.89	30.04	628,540	+0.25(+0.85%)
May 29, 2014	29.72	29.79	29.64	29.79	641,339	+0.02(+0.07%)
May 28, 2014	29.73	29.84	29.66	29.77	580,435	+0.02(+0.07%)
May 27, 2014	29.76	29.82	29.64	29.75	1,034,452	+0.44(+1.48%)
May 23, 2014	29.16	29.31	29.31	29.31	476,437	+0.07(+0.24%)
May 22, 2014	29.16	29.25	29.12	29.24	378,874	-0.09(-0.31%)
May 21, 2014	29.23	29.37	29.21	29.33	584,506	+0.28(+0.97%)
May 20, 2014	29.19	29.20	28.92	29.05	1,187,665	-0.06(-0.22%)
May 19, 2014	29.01	29.14	28.98	29.11	519,076	-0.16(-0.55%)
May 16, 2014	29.14	29.29	29.09	29.28	1,201,231	+0.32(+1.09%)
May 15, 2014	29.11	29.11	28.73	28.96	4,269,868	-0.64(-2.16%)
May 14, 2014	29.66	29.68	29.55	29.60	2,290,006	+0.08(+0.26%)
May 13, 2014	29.58	29.58	29.46	29.52	804,033	-0.09(-0.31%)
May 12, 2014	29.56	29.64	29.51	29.61	672,683	+0.22(+0.74%)
May 09, 2014	29.42	29.49	29.21	29.39	641,455	-0.29(-0.99%)
May 08, 2014	29.64	29.88	29.64	29.69	2,013,017	+0.15(+0.52%)
May 07, 2014	29.58	29.66	29.39	29.53	955,901	-0.04(-0.12%)
May 06, 2014	29.51	29.65	29.42	29.57	2,545,190	+0.11(+0.36%)
May 05, 2014	29.23	29.51	29.12	29.46	424,244	+0.01(+0.05%)
May 02, 2014	29.38	29.52	29.34	29.45	872,841	-0.07(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.